CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-02-12 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-02-11 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-02-10 | 4.370 | 4.420 | 4.370 | 4.410 | 4.410 | 17 |
| 2025-02-07 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-02-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1 |
| 2025-02-05 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2025-02-04 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2025-02-03 | 4.500 | 4.510 | 4.420 | 4.420 | 4.420 | 32 |
| 2025-01-31 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-01-30 | 4.510 | 4.510 | 4.490 | 4.490 | 4.490 | 6 |
| 2025-01-29 | 4.180 | 4.430 | 4.180 | 4.430 | 4.430 | 200 |
| 2025-01-28 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 2 |
| 2025-01-27 | 4.420 | 4.420 | 4.170 | 4.170 | 4.170 | 2 |
| 2025-01-24 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2025-01-23 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2025-01-22 | 4.390 | 4.420 | 4.390 | 4.420 | 4.420 | 2 |
| 2025-01-21 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2025-01-20 | 4.420 | 4.510 | 4.420 | 4.420 | 4.420 | 196 |
| 2025-01-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-01-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2025-01-15 | 4.100 | 4.420 | 4.100 | 4.420 | 4.420 | 105 |
| 2025-01-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 7 |
| 2025-01-13 | 4.170 | 4.200 | 4.170 | 4.190 | 4.190 | 3 |
| 2025-01-10 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-01-09 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-01-08 | 4.160 | 4.260 | 4.160 | 4.260 | 4.260 | 10 |
| 2025-01-07 | 4.370 | 4.370 | 4.260 | 4.260 | 4.260 | 12 |
| 2025-01-06 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 22 |
| 2025-01-03 | 4.310 | 4.360 | 4.310 | 4.360 | 4.360 | 19 |
| 2025-01-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2 |
| 2024-12-30 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 10 |
| 2024-12-27 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-12-26 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2024-12-23 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2024-12-20 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 3 |
| 2024-12-19 | 4.310 | 4.330 | 4.310 | 4.330 | 4.330 | 120 |
| 2024-12-18 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-12-17 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 5 |
| 2024-12-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-12-13 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 3 |
| 2024-12-12 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2 |
| 2024-12-11 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2 |
| 2024-12-10 | 4.800 | 4.800 | 4.630 | 4.630 | 4.630 | 1,056 |
| 2024-12-09 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2024-12-06 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2024-12-05 | 4.860 | 4.860 | 4.510 | 4.510 | 4.510 | 149 |
| 2024-12-04 | 4.860 | 4.890 | 4.790 | 4.790 | 4.790 | 167 |
| 2024-12-03 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-12-02 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-11-29 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2024-11-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2024-11-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 55 |
| 2024-11-26 | 4.740 | 4.740 | 4.600 | 4.600 | 4.600 | 119 |
| 2024-11-25 | 4.630 | 4.630 | 4.620 | 4.620 | 4.620 | 1,249 |
| 2024-11-22 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 2 |
| 2024-11-21 | 4.430 | 4.550 | 4.430 | 4.450 | 4.450 | 20 |
| 2024-11-19 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1 |
| 2024-11-18 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 8 |
| 2024-11-14 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.